Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bear Creek Mining Corporation (BCM)
Bear Creek Mining Corporation (BCM) Historical

BCM Bear Creek Mining Corporation

0.375

0.005 (1.35%)

Apr 26 2024 - Closed

Delayed by 15 minutes

BCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Apr 25 2024	0.37	-0.01	-2.63%	0.38	0.385	0.365	260,232
Apr 24 2024	0.38	-0.005	-1.30%	0.385	0.39	0.38	37,111
Apr 23 2024	0.385	0.005	1.32%	0.38	0.405	0.375	323,931
Apr 22 2024	0.38	-0.04	-9.52%	0.39	0.40	0.37	306,656
Apr 19 2024	0.42	0.04	10.53%	0.37	0.44	0.37	150,022
Apr 18 2024	0.38	0.02	5.56%	0.365	0.39	0.35	511,486
Apr 17 2024	0.36	0.01	2.86%	0.36	0.40	0.355	326,680
Apr 16 2024	0.35	-0.035	-9.09%	0.385	0.385	0.335	464,368
Apr 15 2024	0.385	-0.015	-3.75%	0.42	0.42	0.385	250,998
Apr 12 2024	0.40	0.01	2.56%	0.40	0.465	0.385	1,106,288
Apr 11 2024	0.39	-0.01	-2.50%	0.40	0.41	0.38	259,250
Apr 10 2024	0.40	0.02	5.26%	0.37	0.41	0.37	301,210
Apr 09 2024	0.38	0.00	0.00%	0.41	0.42	0.37	894,562
Apr 08 2024	0.38	0.04	11.76%	0.40	0.42	0.365	1,291,645
Apr 05 2024	0.34	0.03	9.68%	0.315	0.355	0.30	789,006
Apr 04 2024	0.31	0.02	6.90%	0.29	0.325	0.275	1,252,184
Apr 03 2024	0.29	0.045	18.37%	0.245	0.29	0.24	1,378,024
Apr 02 2024	0.245	0.01	4.26%	0.24	0.245	0.235	594,100
Apr 01 2024	0.235	0.01	4.44%	0.23	0.24	0.225	305,029
Mar 28 2024	0.225	0.005	2.27%	0.225	0.225	0.22	266,347
Mar 27 2024	0.22	0.005	2.33%	0.21	0.22	0.21	313,226
Mar 26 2024	0.215	-0.01	-4.44%	0.225	0.225	0.215	135,990
Mar 25 2024	0.225	-0.005	-2.17%	0.23	0.23	0.225	79,177
Mar 22 2024	0.23	-0.005	-2.13%	0.24	0.24	0.23	73,000
Mar 21 2024	0.235	-0.02	-7.84%	0.255	0.26	0.235	327,500
Mar 20 2024	0.255	0.015	6.25%	0.24	0.255	0.23	563,273
Mar 19 2024	0.24	-0.005	-2.04%	0.245	0.245	0.235	76,419
Mar 18 2024	0.245	0.01	4.26%	0.24	0.245	0.235	282,750
Mar 15 2024	0.235	0.02	9.30%	0.225	0.24	0.225	212,118
Mar 14 2024	0.215	-0.02	-8.51%	0.235	0.235	0.215	39,474
Mar 13 2024	0.235	0.02	9.30%	0.21	0.235	0.21	598,382
Mar 12 2024	0.215	0.01	4.88%	0.205	0.215	0.205	50,138
Mar 11 2024	0.205	-0.015	-6.82%	0.215	0.22	0.20	379,562
Mar 08 2024	0.22	0.015	7.32%	0.20	0.22	0.20	91,500
Mar 07 2024	0.205	0.01	5.13%	0.20	0.205	0.20	9,790
Mar 06 2024	0.195	-0.005	-2.50%	0.20	0.21	0.19	342,663
Mar 05 2024	0.20	0.01	5.26%	0.205	0.205	0.195	184,534
Mar 04 2024	0.19	0.01	5.56%	0.195	0.195	0.19	314,611
Mar 01 2024	0.18	-0.01	-5.26%	0.18	0.19	0.18	109,518
Feb 29 2024	0.19	0.01	5.56%	0.185	0.19	0.18	114,950
Feb 28 2024	0.18	0.005	2.86%	0.185	0.185	0.175	34,848
Feb 27 2024	0.175	-0.01	-5.41%	0.185	0.185	0.175	92,243
Feb 26 2024	0.185	-0.005	-2.63%	0.19	0.19	0.185	37,268
Feb 23 2024	0.19	0.02	11.76%	0.175	0.19	0.17	101,640
Feb 22 2024	0.17	-0.01	-5.56%	0.18	0.18	0.17	97,392
Feb 21 2024	0.18	-0.005	-2.70%	0.185	0.185	0.18	245,000
Feb 20 2024	0.185	-0.015	-7.50%	0.21	0.21	0.185	69,025
Feb 16 2024	0.20	-0.005	-2.44%	0.20	0.21	0.20	26,570
Feb 15 2024	0.205	0.005	2.50%	0.205	0.21	0.195	58,515
Feb 14 2024	0.20	0.005	2.56%	0.19	0.205	0.19	80,750
Feb 13 2024	0.195	-0.02	-9.30%	0.21	0.21	0.19	80,458
Feb 12 2024	0.215	0.005	2.38%	0.20	0.22	0.20	12,280
Feb 09 2024	0.21	-0.01	-4.55%	0.21	0.215	0.21	9,000
Feb 08 2024	0.22	0.00	0.00%	0.215	0.225	0.21	24,880
Feb 07 2024	0.22	0.005	2.33%	0.22	0.22	0.22	2,100
Feb 06 2024	0.215	0.005	2.38%	0.21	0.22	0.205	29,350
Feb 05 2024	0.21	-0.01	-4.55%	0.23	0.23	0.205	79,650
Feb 02 2024	0.22	-0.01	-4.35%	0.225	0.225	0.215	51,194
Feb 01 2024	0.23	0.02	9.52%	0.22	0.235	0.22	125,875
Jan 31 2024	0.21	-0.01	-4.55%	0.22	0.22	0.21	38,710
Jan 30 2024	0.22	-0.03	-12.00%	0.235	0.235	0.22	201,350
Jan 29 2024	0.25	0.03	13.64%	0.21	0.25	0.21	1,599,424

Bear Creek Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions